Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Access National Corp
(NQ:
ANCX
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
4.310
4.317
4.238
4.238
10,631
+0.09(+2.10%)
May 28, 2009
4.165
4.180
4.006
4.151
7,316
-0.10(-2.38%)
May 27, 2009
4.404
4.404
4.223
4.252
7,694
-0.08(-1.84%)
May 22, 2009
4.419
4.332
4.332
4.332
2,761
-0.07(-1.64%)
May 21, 2009
4.411
4.506
4.404
4.404
2,177
-0.02(-0.49%)
May 20, 2009
4.926
4.926
4.317
4.426
11,372
-0.23(-4.98%)
May 19, 2009
4.513
4.708
4.296
4.658
22,097
+0.49(+11.83%)
May 18, 2009
4.419
4.419
3.955
4.165
14,913
+0.01(+0.35%)
May 15, 2009
4.317
4.317
3.984
4.151
3,995
-0.11(-2.49%)
May 14, 2009
4.056
4.257
4.056
4.257
955
-0.05(-1.07%)
May 12, 2009
4.303
4.303
4.303
4.303
0
+0.15(+3.66%)
May 11, 2009
4.477
4.487
3.955
4.151
4,537
-0.33(-7.28%)
May 08, 2009
4.455
4.564
4.455
4.477
3,119
+0.31(+7.48%)
May 07, 2009
3.629
4.339
3.615
4.165
37,026
+0.04(+0.88%)
May 06, 2009
4.346
4.382
3.687
4.129
23,523
-0.25(-5.63%)
May 05, 2009
4.607
4.607
4.230
4.375
8,418
-0.21(-4.58%)
May 04, 2009
4.411
4.752
4.129
4.585
9,246
+0.14(+3.26%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.